Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

31st Oct 2019 07:00

RNS Number : 7029R

CRH PLC

31 October 2019

31st October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 30th October 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			78,000
Highest price paid per share:			€33.53
Lowest price paid per share:			€32.95
Volume weighted average price paid:			€33.1907

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3rd January 2020 following its announcement on 22nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23rd August 2019.

Following settlement of the above transactions CRH will hold 51,401,648 of its ordinary shares in treasury which represents 6.09% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,988,690 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU42
Time zone:	BST
Currency:	EUR
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	33.1907	78,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
208	33.35	EUR	08:01:02	ISE	00449875453TRLO0-1
133	33.41	EUR	08:02:04	ISE	00449876224TRLO0-1
74	33.41	EUR	08:02:04	ISE	00449876226TRLO0-1
114	33.41	EUR	08:02:04	ISE	00449876232TRLO0-1
105	33.37	EUR	08:03:03	ISE	00449876914TRLO0-1
83	33.37	EUR	08:03:03	ISE	00449876916TRLO0-1
10	33.42	EUR	08:05:02	ISE	00449878441TRLO0-1
52	33.44	EUR	08:05:04	ISE	00449878781TRLO0-1
229	33.47	EUR	08:06:00	ISE	00449879012TRLO0-1
229	33.47	EUR	08:06:00	ISE	00449879013TRLO0-1
49	33.46	EUR	08:06:01	ISE	00449879190TRLO0-1
134	33.45	EUR	08:06:03	ISE	00449879462TRLO0-1
116	33.53	EUR	08:06:05	ISE	00449880064TRLO0-1
60	33.48	EUR	08:07:01	ISE	00449880428TRLO0-1
38	33.5	EUR	08:07:05	ISE	00449880935TRLO0-1
60	33.5	EUR	08:07:05	ISE	00449880960TRLO0-1
85	33.48	EUR	08:08:04	ISE	00449881757TRLO0-1
31	33.48	EUR	08:08:04	ISE	00449881759TRLO0-1
214	33.49	EUR	08:09:05	ISE	00449883180TRLO0-1
72	33.47	EUR	08:10:03	ISE	00449883642TRLO0-1
60	33.45	EUR	08:10:04	ISE	00449883767TRLO0-1
210	33.5	EUR	08:12:05	ISE	00449885340TRLO0-1
9	33.49	EUR	08:13:01	ISE	00449885544TRLO0-1
50	33.49	EUR	08:13:01	ISE	00449885545TRLO0-1
61	33.47	EUR	08:14:01	ISE	00449886279TRLO0-1
10	33.46	EUR	08:14:04	ISE	00449886690TRLO0-1
11	33.49	EUR	08:16:02	ISE	00449887680TRLO0-1
62	33.47	EUR	08:17:00	ISE	00449888058TRLO0-1
62	33.47	EUR	08:17:05	ISE	00449888486TRLO0-1
16	33.5	EUR	08:18:00	ISE	00449888592TRLO0-1
20	33.5	EUR	08:18:00	ISE	00449888594TRLO0-1
230	33.52	EUR	08:19:00	ISE	00449889180TRLO0-1
261	33.52	EUR	08:20:00	ISE	00449889873TRLO0-1
149	33.52	EUR	08:20:00	ISE	00449889874TRLO0-1
118	33.48	EUR	08:21:02	ISE	00449890714TRLO0-1
62	33.48	EUR	08:21:02	ISE	00449890716TRLO0-1
60	33.45	EUR	08:22:00	ISE	00449891123TRLO0-1
202	33.47	EUR	08:25:03	ISE	00449892741TRLO0-1
160	33.47	EUR	08:25:03	ISE	00449892742TRLO0-1
183	33.5	EUR	08:27:03	ISE	00449893811TRLO0-1
109	33.5	EUR	08:29:04	ISE	00449894926TRLO0-1
140	33.5	EUR	08:31:01	ISE	00449895740TRLO0-1
70	33.5	EUR	08:31:01	ISE	00449895741TRLO0-1
138	33.49	EUR	08:32:03	ISE	00449896557TRLO0-1
114	33.48	EUR	08:33:03	ISE	00449897066TRLO0-1
115	33.45	EUR	08:35:02	ISE	00449897832TRLO0-1
60	33.44	EUR	08:35:02	ISE	00449897885TRLO0-1
59	33.42	EUR	08:36:02	ISE	00449898251TRLO0-1
107	33.43	EUR	08:37:04	ISE	00449898854TRLO0-1
4	33.43	EUR	08:37:04	ISE	00449898855TRLO0-1
59	33.39	EUR	08:38:05	ISE	00449899586TRLO0-1
23	33.35	EUR	08:40:00	ISE	00449900329TRLO0-1
63	33.35	EUR	08:40:00	ISE	00449900330TRLO0-1
59	33.34	EUR	08:40:04	ISE	00449900609TRLO0-1
108	33.36	EUR	08:41:05	ISE	00449901122TRLO0-1
133	33.41	EUR	08:44:02	ISE	00449902219TRLO0-1
59	33.41	EUR	08:44:05	ISE	00449902421TRLO0-1
59	33.4	EUR	08:46:02	ISE	00449903106TRLO0-1
108	33.4	EUR	08:48:04	ISE	00449904071TRLO0-1
112	33.41	EUR	08:51:00	ISE	00449905472TRLO0-1
108	33.41	EUR	08:52:03	ISE	00449906783TRLO0-1
59	33.41	EUR	08:53:00	ISE	00449906906TRLO0-1
56	33.39	EUR	08:54:02	ISE	00449907758TRLO0-1
3	33.39	EUR	08:54:02	ISE	00449907759TRLO0-1
59	33.38	EUR	08:54:05	ISE	00449907925TRLO0-1
80	33.38	EUR	08:55:04	ISE	00449908293TRLO0-1
76	33.39	EUR	08:58:00	ISE	00449909118TRLO0-1
35	33.39	EUR	08:58:00	ISE	00449909119TRLO0-1
108	33.4	EUR	09:00:01	ISE	00449909820TRLO0-1
56	33.4	EUR	09:00:01	ISE	00449909821TRLO0-1
13	33.4	EUR	09:00:01	ISE	00449909822TRLO0-1
59	33.41	EUR	09:00:05	ISE	00449910104TRLO0-1
109	33.4	EUR	09:01:05	ISE	00449910622TRLO0-1
59	33.36	EUR	09:02:03	ISE	00449910918TRLO0-1
116	33.38	EUR	09:04:02	ISE	00449911692TRLO0-1
59	33.38	EUR	09:04:02	ISE	00449911694TRLO0-1
59	33.37	EUR	09:05:00	ISE	00449912014TRLO0-1
41	33.34	EUR	09:05:04	ISE	00449912441TRLO0-1
18	33.34	EUR	09:05:04	ISE	00449912442TRLO0-1
60	33.33	EUR	09:06:05	ISE	00449912900TRLO0-1
7	33.31	EUR	09:08:01	ISE	00449913425TRLO0-1
7	33.31	EUR	09:08:01	ISE	00449913429TRLO0-1
5	33.31	EUR	09:08:01	ISE	00449913432TRLO0-1
8	33.31	EUR	09:08:01	ISE	00449913435TRLO0-1
98	33.3	EUR	09:09:00	ISE	00449913691TRLO0-1
85	33.3	EUR	09:10:00	ISE	00449913993TRLO0-1
65	33.3	EUR	09:10:02	ISE	00449914108TRLO0-1
54	33.3	EUR	09:10:02	ISE	00449914121TRLO0-1
29	33.29	EUR	09:11:03	ISE	00449914548TRLO0-1
32	33.29	EUR	09:11:03	ISE	00449914549TRLO0-1
44	33.28	EUR	09:11:03	ISE	00449914552TRLO0-1
59	33.26	EUR	09:12:03	ISE	00449915021TRLO0-1
1	33.26	EUR	09:12:03	ISE	00449915022TRLO0-1
26	33.26	EUR	09:12:04	ISE	00449915033TRLO0-1
74	33.26	EUR	09:12:05	ISE	00449915065TRLO0-1
100	33.25	EUR	09:14:05	ISE	00449915728TRLO0-1
140	33.28	EUR	09:17:04	ISE	00449916592TRLO0-1
61	33.28	EUR	09:17:04	ISE	00449916601TRLO0-1
148	33.28	EUR	09:18:02	ISE	00449916785TRLO0-1
102	33.28	EUR	09:18:02	ISE	00449916789TRLO0-1
97	33.28	EUR	09:21:00	ISE	00449917848TRLO0-1
108	33.28	EUR	09:21:00	ISE	00449917850TRLO0-1
32	33.28	EUR	09:21:00	ISE	00449917899TRLO0-1
98	33.29	EUR	09:23:00	ISE	00449918746TRLO0-1
214	33.29	EUR	09:23:00	ISE	00449918747TRLO0-1
153	33.29	EUR	09:25:02	ISE	00449919427TRLO0-1
67	33.29	EUR	09:25:02	ISE	00449919428TRLO0-1
62	33.29	EUR	09:25:02	ISE	00449919429TRLO0-1
129	33.29	EUR	09:26:03	ISE	00449919852TRLO0-1
60	33.27	EUR	09:26:04	ISE	00449919901TRLO0-1
66	33.32	EUR	09:30:03	ISE	00449921307TRLO0-1
152	33.31	EUR	09:31:00	ISE	00449921497TRLO0-1
71	33.31	EUR	09:31:00	ISE	00449921498TRLO0-1
7	33.31	EUR	09:31:05	ISE	00449921780TRLO0-1
53	33.31	EUR	09:31:05	ISE	00449921783TRLO0-1
60	33.28	EUR	09:32:02	ISE	00449922111TRLO0-1
91	33.27	EUR	09:33:03	ISE	00449922656TRLO0-1
114	33.26	EUR	09:34:01	ISE	00449922992TRLO0-1
137	33.27	EUR	09:34:03	ISE	00449923089TRLO0-1
60	33.26	EUR	09:35:00	ISE	00449923321TRLO0-1
110	33.24	EUR	09:35:05	ISE	00449924186TRLO0-1
301	33.25	EUR	09:38:02	ISE	00449925583TRLO0-1
107	33.25	EUR	09:38:02	ISE	00449925594TRLO0-1
120	33.25	EUR	09:39:01	ISE	00449926154TRLO0-1
159	33.25	EUR	09:40:00	ISE	00449926449TRLO0-1
214	33.25	EUR	09:42:01	ISE	00449927812TRLO0-1
60	33.23	EUR	09:43:01	ISE	00449928430TRLO0-1
127	33.26	EUR	09:45:05	ISE	00449929485TRLO0-1
190	33.26	EUR	09:46:03	ISE	00449929685TRLO0-1
68	33.26	EUR	09:46:03	ISE	00449929687TRLO0-1
58	33.25	EUR	09:48:01	ISE	00449930238TRLO0-1
56	33.25	EUR	09:48:01	ISE	00449930239TRLO0-1
75	33.24	EUR	09:48:03	ISE	00449930384TRLO0-1
205	33.25	EUR	09:50:03	ISE	00449931027TRLO0-1
67	33.25	EUR	09:50:03	ISE	00449931028TRLO0-1
129	33.27	EUR	09:57:02	ISE	00449933028TRLO0-1
42	33.27	EUR	09:58:04	ISE	00449933427TRLO0-1
454	33.26	EUR	09:59:02	ISE	00449933671TRLO0-1
82	33.26	EUR	09:59:02	ISE	00449933688TRLO0-1
195	33.3	EUR	10:02:02	ISE	00449934812TRLO0-1
90	33.3	EUR	10:02:02	ISE	00449934813TRLO0-1
60	33.31	EUR	10:02:05	ISE	00449935074TRLO0-1
104	33.28	EUR	10:05:00	ISE	00449935690TRLO0-1
64	33.28	EUR	10:05:00	ISE	00449935693TRLO0-1
60	33.24	EUR	10:06:00	ISE	00449936028TRLO0-1
112	33.24	EUR	10:07:05	ISE	00449936705TRLO0-1
60	33.23	EUR	10:08:04	ISE	00449936899TRLO0-1
60	33.21	EUR	10:09:00	ISE	00449937024TRLO0-1
35	33.23	EUR	10:11:05	ISE	00449937745TRLO0-1
160	33.23	EUR	10:11:05	ISE	00449937746TRLO0-1
60	33.23	EUR	10:11:05	ISE	00449937747TRLO0-1
116	33.23	EUR	10:13:02	ISE	00449938090TRLO0-1
60	33.21	EUR	10:14:00	ISE	00449938300TRLO0-1
61	33.2	EUR	10:14:04	ISE	00449938476TRLO0-1
40	33.22	EUR	10:17:03	ISE	00449939102TRLO0-1
164	33.22	EUR	10:17:03	ISE	00449939103TRLO0-1
57	33.22	EUR	10:19:03	ISE	00449939633TRLO0-1
32	33.22	EUR	10:19:03	ISE	00449939655TRLO0-1
81	33.22	EUR	10:19:03	ISE	00449939656TRLO0-1
205	33.22	EUR	10:22:02	ISE	00449940457TRLO0-1
139	33.22	EUR	10:23:05	ISE	00449940903TRLO0-1
67	33.22	EUR	10:23:05	ISE	00449940906TRLO0-1
233	33.21	EUR	10:26:00	ISE	00449941466TRLO0-1
214	33.19	EUR	10:28:01	ISE	00449942049TRLO0-1
76	33.19	EUR	10:28:01	ISE	00449942081TRLO0-1
218	33.16	EUR	10:30:01	ISE	00449942630TRLO0-1
72	33.16	EUR	10:30:01	ISE	00449942632TRLO0-1
248	33.18	EUR	10:32:01	ISE	00449943159TRLO0-1
126	33.19	EUR	10:32:05	ISE	00449943366TRLO0-1
225	33.18	EUR	10:35:00	ISE	00449944025TRLO0-1
146	33.18	EUR	10:35:00	ISE	00449944049TRLO0-1
84	33.2	EUR	10:40:00	ISE	00449945382TRLO0-1
2	33.2	EUR	10:40:00	ISE	00449945389TRLO0-1
66	33.2	EUR	10:40:00	ISE	00449945394TRLO0-1
62	33.2	EUR	10:40:00	ISE	00449945405TRLO0-1
192	33.2	EUR	10:40:00	ISE	00449945406TRLO0-1
224	33.2	EUR	10:41:02	ISE	00449945852TRLO0-1
82	33.2	EUR	10:41:02	ISE	00449945854TRLO0-1
4	33.26	EUR	10:42:04	ISE	00449946237TRLO0-1
270	33.25	EUR	10:43:01	ISE	00449946361TRLO0-1
103	33.25	EUR	10:43:01	ISE	00449946363TRLO0-1
70	33.25	EUR	10:43:01	ISE	00449946365TRLO0-1
119	33.25	EUR	10:43:05	ISE	00449946544TRLO0-1
114	33.24	EUR	10:44:01	ISE	00449946641TRLO0-1
213	33.24	EUR	10:45:01	ISE	00449946968TRLO0-1
83	33.23	EUR	10:47:01	ISE	00449947477TRLO0-1
140	33.23	EUR	10:47:01	ISE	00449947479TRLO0-1
181	33.23	EUR	10:47:01	ISE	00449947481TRLO0-1
120	33.22	EUR	10:48:01	ISE	00449947748TRLO0-1
471	33.23	EUR	10:52:05	ISE	00449949056TRLO0-1
443	33.22	EUR	10:56:04	ISE	00449950063TRLO0-1
233	33.22	EUR	10:56:04	ISE	00449950065TRLO0-1
250	33.22	EUR	10:56:04	ISE	00449950066TRLO0-1
169	33.22	EUR	10:56:04	ISE	00449950067TRLO0-1
112	33.22	EUR	10:56:04	ISE	00449950068TRLO0-1
370	33.26	EUR	10:59:05	ISE	00449950898TRLO0-1
278	33.26	EUR	10:59:05	ISE	00449950937TRLO0-1
398	33.25	EUR	11:04:01	ISE	00449952144TRLO0-1
297	33.25	EUR	11:04:01	ISE	00449952145TRLO0-1
20	33.25	EUR	11:04:01	ISE	00449952146TRLO0-1
220	33.25	EUR	11:06:00	ISE	00449952628TRLO0-1
108	33.25	EUR	11:06:00	ISE	00449952629TRLO0-1
118	33.24	EUR	11:07:04	ISE	00449953142TRLO0-1
78	33.24	EUR	11:07:04	ISE	00449953189TRLO0-1
69	33.26	EUR	11:12:01	ISE	00449954320TRLO0-1
88	33.26	EUR	11:12:01	ISE	00449954321TRLO0-1
222	33.29	EUR	11:16:05	ISE	00449955273TRLO0-1
82	33.29	EUR	11:16:05	ISE	00449955279TRLO0-1
54	33.29	EUR	11:16:05	ISE	00449955289TRLO0-1
106	33.29	EUR	11:16:05	ISE	00449955291TRLO0-1
29	33.29	EUR	11:16:05	ISE	00449955292TRLO0-1
428	33.28	EUR	11:17:05	ISE	00449955520TRLO0-1
339	33.27	EUR	11:19:02	ISE	00449955824TRLO0-1
84	33.26	EUR	11:21:05	ISE	00449956341TRLO0-1
71	33.26	EUR	11:21:05	ISE	00449956342TRLO0-1
49	33.26	EUR	11:21:05	ISE	00449956343TRLO0-1
8	33.26	EUR	11:21:05	ISE	00449956344TRLO0-1
104	33.26	EUR	11:21:05	ISE	00449956345TRLO0-1
369	33.24	EUR	11:25:05	ISE	00449957362TRLO0-1
12	33.24	EUR	11:25:05	ISE	00449957366TRLO0-1
114	33.27	EUR	11:28:02	ISE	00449957969TRLO0-1
200	33.33	EUR	11:36:01	ISE	00449959550TRLO0-1
100	33.33	EUR	11:36:01	ISE	00449959551TRLO0-1
81	33.32	EUR	11:36:02	ISE	00449959601TRLO0-1
7	33.32	EUR	11:36:03	ISE	00449959635TRLO0-1
102	33.32	EUR	11:36:03	ISE	00449959639TRLO0-1
7	33.32	EUR	11:36:03	ISE	00449959647TRLO0-1
24	33.32	EUR	11:36:03	ISE	00449959649TRLO0-1
235	33.31	EUR	11:37:01	ISE	00449959751TRLO0-1
225	33.31	EUR	11:37:01	ISE	00449959755TRLO0-1
36	33.31	EUR	11:37:01	ISE	00449959756TRLO0-1
42	33.31	EUR	11:37:01	ISE	00449959757TRLO0-1
5	33.34	EUR	11:43:04	ISE	00449961185TRLO0-1
593	33.34	EUR	11:43:04	ISE	00449961237TRLO0-1
113	33.31	EUR	11:45:01	ISE	00449961497TRLO0-1
60	33.3	EUR	11:45:05	ISE	00449961608TRLO0-1
60	33.31	EUR	11:47:03	ISE	00449961973TRLO0-1
67	33.27	EUR	11:48:04	ISE	00449962241TRLO0-1
315	33.28	EUR	11:54:00	ISE	00449963771TRLO0-1
96	33.28	EUR	11:54:00	ISE	00449963803TRLO0-1
260	33.28	EUR	11:56:05	ISE	00449964519TRLO0-1
81	33.28	EUR	11:56:05	ISE	00449964521TRLO0-1
60	33.27	EUR	11:58:00	ISE	00449964763TRLO0-1
114	33.31	EUR	12:02:01	ISE	00449965694TRLO0-1
69	33.29	EUR	12:03:01	ISE	00449966084TRLO0-1
45	33.29	EUR	12:03:01	ISE	00449966085TRLO0-1
114	33.29	EUR	12:05:00	ISE	00449966499TRLO0-1
60	33.28	EUR	12:05:01	ISE	00449966575TRLO0-1
114	33.28	EUR	12:06:02	ISE	00449966828TRLO0-1
60	33.26	EUR	12:07:00	ISE	00449967029TRLO0-1
60	33.25	EUR	12:07:04	ISE	00449967142TRLO0-1
117	33.25	EUR	12:08:04	ISE	00449967332TRLO0-1
60	33.25	EUR	12:09:01	ISE	00449967412TRLO0-1
117	33.26	EUR	12:11:00	ISE	00449967785TRLO0-1
75	33.26	EUR	12:11:00	ISE	00449967786TRLO0-1
74	33.28	EUR	12:12:03	ISE	00449968134TRLO0-1
60	33.29	EUR	12:13:01	ISE	00449968438TRLO0-1
333	33.31	EUR	12:22:01	ISE	00449970336TRLO0-1
173	33.31	EUR	12:22:01	ISE	00449970337TRLO0-1
91	33.31	EUR	12:22:01	ISE	00449970338TRLO0-1
112	33.3	EUR	12:25:01	ISE	00449971215TRLO0-1
236	33.3	EUR	12:28:05	ISE	00449972353TRLO0-1
114	33.3	EUR	12:31:01	ISE	00449972980TRLO0-1
153	33.33	EUR	12:33:05	ISE	00449973667TRLO0-1
78	33.34	EUR	12:35:02	ISE	00449973976TRLO0-1
131	33.33	EUR	12:36:04	ISE	00449974206TRLO0-1
45	33.33	EUR	12:38:00	ISE	00449974458TRLO0-1
15	33.33	EUR	12:38:00	ISE	00449974461TRLO0-1
331	33.34	EUR	12:43:05	ISE	00449975639TRLO0-1
60	33.32	EUR	12:44:04	ISE	00449975812TRLO0-1
210	33.31	EUR	12:47:02	ISE	00449976308TRLO0-1
278	33.31	EUR	12:53:02	ISE	00449977461TRLO0-1
98	33.31	EUR	12:53:02	ISE	00449977462TRLO0-1
120	33.31	EUR	12:53:02	ISE	00449977463TRLO0-1
60	33.3	EUR	12:54:01	ISE	00449977663TRLO0-1
112	33.27	EUR	12:56:05	ISE	00449978344TRLO0-1
114	33.27	EUR	12:57:02	ISE	00449978410TRLO0-1
181	33.27	EUR	13:01:00	ISE	00449979168TRLO0-1
108	33.27	EUR	13:01:00	ISE	00449979169TRLO0-1
381	33.31	EUR	13:07:00	ISE	00449980556TRLO0-1
130	33.31	EUR	13:07:00	ISE	00449980557TRLO0-1
33	33.29	EUR	13:11:03	ISE	00449981601TRLO0-1
171	33.29	EUR	13:11:03	ISE	00449981602TRLO0-1
163	33.29	EUR	13:11:03	ISE	00449981603TRLO0-1
113	33.29	EUR	13:12:05	ISE	00449981976TRLO0-1
211	33.29	EUR	13:15:03	ISE	00449982822TRLO0-1
169	33.28	EUR	13:16:05	ISE	00449983075TRLO0-1
60	33.27	EUR	13:17:00	ISE	00449983096TRLO0-1
136	33.28	EUR	13:19:03	ISE	00449983728TRLO0-1
68	33.28	EUR	13:19:03	ISE	00449983732TRLO0-1
71	33.28	EUR	13:19:03	ISE	00449983735TRLO0-1
1	33.27	EUR	13:20:03	ISE	00449984007TRLO0-1
59	33.27	EUR	13:20:03	ISE	00449984009TRLO0-1
404	33.3	EUR	13:26:02	ISE	00449985852TRLO0-1
61	33.3	EUR	13:26:02	ISE	00449985853TRLO0-1
211	33.31	EUR	13:29:04	ISE	00449986806TRLO0-1
60	33.31	EUR	13:30:00	ISE	00449986929TRLO0-1
61	33.28	EUR	13:30:03	ISE	00449987335TRLO0-1
61	33.25	EUR	13:31:00	ISE	00449987770TRLO0-1
117	33.24	EUR	13:31:04	ISE	00449988915TRLO0-1
61	33.23	EUR	13:32:03	ISE	00449989309TRLO0-1
62	33.22	EUR	13:32:04	ISE	00449989367TRLO0-1
61	33.21	EUR	13:33:02	ISE	00449989812TRLO0-1
61	33.19	EUR	13:34:00	ISE	00449990113TRLO0-1
129	33.18	EUR	13:35:00	ISE	00449990710TRLO0-1
63	33.18	EUR	13:35:00	ISE	00449990715TRLO0-1
65	33.19	EUR	13:36:00	ISE	00449991292TRLO0-1
75	33.18	EUR	13:36:00	ISE	00449991322TRLO0-1
115	33.22	EUR	13:37:01	ISE	00449991786TRLO0-1
62	33.22	EUR	13:37:01	ISE	00449991806TRLO0-1
61	33.18	EUR	13:37:05	ISE	00449992194TRLO0-1
61	33.18	EUR	13:38:02	ISE	00449992405TRLO0-1
117	33.17	EUR	13:39:00	ISE	00449992628TRLO0-1
116	33.16	EUR	13:40:01	ISE	00449992944TRLO0-1
91	33.18	EUR	13:41:00	ISE	00449993285TRLO0-1
61	33.2	EUR	13:41:03	ISE	00449993509TRLO0-1
60	33.19	EUR	13:42:01	ISE	00449993733TRLO0-1
60	33.19	EUR	13:42:05	ISE	00449993968TRLO0-1
213	33.17	EUR	13:45:00	ISE	00449994802TRLO0-1
61	33.17	EUR	13:46:00	ISE	00449995276TRLO0-1
126	33.17	EUR	13:47:01	ISE	00449995735TRLO0-1
60	33.14	EUR	13:48:00	ISE	00449995993TRLO0-1
116	33.16	EUR	13:49:01	ISE	00449996496TRLO0-1
113	33.17	EUR	13:50:04	ISE	00449997095TRLO0-1
60	33.16	EUR	13:51:00	ISE	00449997191TRLO0-1
18	33.14	EUR	13:51:04	ISE	00449997568TRLO0-1
43	33.14	EUR	13:51:04	ISE	00449997569TRLO0-1
60	33.12	EUR	13:52:02	ISE	00449997760TRLO0-1
52	33.14	EUR	13:52:03	ISE	00449997851TRLO0-1
8	33.14	EUR	13:52:03	ISE	00449997852TRLO0-1
172	33.18	EUR	13:55:00	ISE	00449998686TRLO0-1
87	33.18	EUR	13:55:00	ISE	00449998697TRLO0-1
61	33.17	EUR	13:55:03	ISE	00449998830TRLO0-1
70	33.16	EUR	13:56:04	ISE	00449999255TRLO0-1
6	33.16	EUR	13:56:04	ISE	00449999259TRLO0-1
60	33.16	EUR	13:56:04	ISE	00449999281TRLO0-1
61	33.15	EUR	13:57:02	ISE	00449999669TRLO0-1
60	33.15	EUR	13:58:01	ISE	00449999968TRLO0-1
211	33.15	EUR	13:59:04	ISE	00450000501TRLO0-1
115	33.14	EUR	14:00:04	ISE	00450000922TRLO0-1
60	33.15	EUR	14:01:01	ISE	00450001136TRLO0-1
143	33.14	EUR	14:02:04	ISE	00450001688TRLO0-1
141	33.14	EUR	14:03:05	ISE	00450002251TRLO0-1
60	33.06	EUR	14:04:00	ISE	00450003062TRLO0-1
176	33.12	EUR	14:04:03	ISE	00450003562TRLO0-1
9	33.13	EUR	14:05:03	ISE	00450004128TRLO0-1
82	33.19	EUR	14:07:01	ISE	00450004581TRLO0-1
60	33.19	EUR	14:08:00	ISE	00450004793TRLO0-1
60	33.17	EUR	14:08:02	ISE	00450004864TRLO0-1
58	33.18	EUR	14:10:00	ISE	00450005410TRLO0-1
100	33.18	EUR	14:11:02	ISE	00450005796TRLO0-1
68	33.2	EUR	14:12:01	ISE	00450006004TRLO0-1
63	33.2	EUR	14:13:01	ISE	00450006315TRLO0-1
41	33.2	EUR	14:13:04	ISE	00450006478TRLO0-1
100	33.2	EUR	14:13:05	ISE	00450006590TRLO0-1
3	33.2	EUR	14:13:05	ISE	00450006591TRLO0-1
311	33.19	EUR	14:13:05	ISE	00450006597TRLO0-1
126	33.16	EUR	14:15:03	ISE	00450007206TRLO0-1
60	33.15	EUR	14:15:04	ISE	00450007334TRLO0-1
18	33.15	EUR	14:17:04	ISE	00450008000TRLO0-1
178	33.15	EUR	14:18:04	ISE	00450008354TRLO0-1
92	33.15	EUR	14:18:04	ISE	00450008355TRLO0-1
12	33.16	EUR	14:19:02	ISE	00450008649TRLO0-1
7	33.16	EUR	14:19:02	ISE	00450008651TRLO0-1
5	33.16	EUR	14:19:02	ISE	00450008656TRLO0-1
7	33.16	EUR	14:19:02	ISE	00450008659TRLO0-1
2	33.16	EUR	14:19:02	ISE	00450008660TRLO0-1
24	33.15	EUR	14:19:05	ISE	00450008783TRLO0-1
6	33.16	EUR	14:20:03	ISE	00450008995TRLO0-1
132	33.16	EUR	14:20:03	ISE	00450008996TRLO0-1
115	33.14	EUR	14:21:05	ISE	00450009507TRLO0-1
115	33.15	EUR	14:22:04	ISE	00450009913TRLO0-1
117	33.15	EUR	14:24:00	ISE	00450010512TRLO0-1
60	33.14	EUR	14:26:01	ISE	00450011279TRLO0-1
73	33.14	EUR	14:26:01	ISE	00450011280TRLO0-1
56	33.14	EUR	14:26:01	ISE	00450011283TRLO0-1
36	33.14	EUR	14:26:01	ISE	00450011292TRLO0-1
41	33.14	EUR	14:26:01	ISE	00450011297TRLO0-1
182	33.14	EUR	14:26:04	ISE	00450011464TRLO0-1
19	33.14	EUR	14:26:04	ISE	00450011465TRLO0-1
21	33.14	EUR	14:26:05	ISE	00450011599TRLO0-1
11	33.14	EUR	14:26:05	ISE	00450011600TRLO0-1
1	33.14	EUR	14:26:05	ISE	00450011605TRLO0-1
98	33.14	EUR	14:27:00	ISE	00450011619TRLO0-1
137	33.14	EUR	14:27:00	ISE	00450011627TRLO0-1
79	33.15	EUR	14:27:02	ISE	00450011938TRLO0-1
179	33.15	EUR	14:27:02	ISE	00450011952TRLO0-1
6	33.19	EUR	14:29:04	ISE	00450012721TRLO0-1
75	33.19	EUR	14:29:04	ISE	00450012722TRLO0-1
100	33.19	EUR	14:29:04	ISE	00450012744TRLO0-1
100	33.19	EUR	14:29:04	ISE	00450012754TRLO0-1
219	33.19	EUR	14:30:00	ISE	00450012869TRLO0-1
116	33.19	EUR	14:30:00	ISE	00450012876TRLO0-1
69	33.17	EUR	14:30:01	ISE	00450013076TRLO0-1
15	33.17	EUR	14:30:03	ISE	00450013222TRLO0-1
110	33.17	EUR	14:30:03	ISE	00450013226TRLO0-1
59	33.16	EUR	14:31:00	ISE	00450013516TRLO0-1
204	33.16	EUR	14:31:01	ISE	00450013527TRLO0-1
416	33.17	EUR	14:32:02	ISE	00450014038TRLO0-1
98	33.17	EUR	14:32:02	ISE	00450014039TRLO0-1
113	33.15	EUR	14:32:04	ISE	00450014152TRLO0-1
93	33.15	EUR	14:33:03	ISE	00450014558TRLO0-1
242	33.14	EUR	14:33:05	ISE	00450014737TRLO0-1
172	33.14	EUR	14:33:05	ISE	00450014738TRLO0-1
102	33.13	EUR	14:34:01	ISE	00450014847TRLO0-1
640	33.19	EUR	14:36:03	ISE	00450016227TRLO0-1
214	33.19	EUR	14:36:03	ISE	00450016228TRLO0-1
45	33.19	EUR	14:37:04	ISE	00450016720TRLO0-1
189	33.19	EUR	14:38:02	ISE	00450017025TRLO0-1
106	33.19	EUR	14:38:02	ISE	00450017026TRLO0-1
401	33.19	EUR	14:38:03	ISE	00450017129TRLO0-1
87	33.19	EUR	14:38:04	ISE	00450017190TRLO0-1
164	33.19	EUR	14:39:01	ISE	00450017512TRLO0-1
87	33.19	EUR	14:39:01	ISE	00450017517TRLO0-1
33	33.19	EUR	14:40:02	ISE	00450017985TRLO0-1
100	33.19	EUR	14:40:02	ISE	00450017986TRLO0-1
247	33.19	EUR	14:40:05	ISE	00450018240TRLO0-1
128	33.19	EUR	14:40:05	ISE	00450018241TRLO0-1
425	33.18	EUR	14:42:01	ISE	00450018926TRLO0-1
71	33.17	EUR	14:43:03	ISE	00450019393TRLO0-1
77	33.17	EUR	14:43:03	ISE	00450019397TRLO0-1
112	33.17	EUR	14:43:03	ISE	00450019403TRLO0-1
102	33.17	EUR	14:44:00	ISE	00450019601TRLO0-1
58	33.17	EUR	14:44:00	ISE	00450019603TRLO0-1
202	33.16	EUR	14:44:02	ISE	00450019678TRLO0-1
64	33.16	EUR	14:44:02	ISE	00450019688TRLO0-1
92	33.15	EUR	14:45:02	ISE	00450020138TRLO0-1
138	33.15	EUR	14:45:02	ISE	00450020139TRLO0-1
124	33.15	EUR	14:45:02	ISE	00450020140TRLO0-1
118	33.14	EUR	14:46:00	ISE	00450020487TRLO0-1
88	33.14	EUR	14:46:00	ISE	00450020492TRLO0-1
62	33.14	EUR	14:46:01	ISE	00450020575TRLO0-1
194	33.15	EUR	14:47:05	ISE	00450021145TRLO0-1
72	33.15	EUR	14:48:02	ISE	00450021386TRLO0-1
147	33.15	EUR	14:49:01	ISE	00450021745TRLO0-1
146	33.15	EUR	14:49:01	ISE	00450021755TRLO0-1
9	33.14	EUR	14:49:02	ISE	00450021832TRLO0-1
322	33.14	EUR	14:49:02	ISE	00450021833TRLO0-1
81	33.13	EUR	14:49:02	ISE	00450021849TRLO0-1
250	33.13	EUR	14:49:03	ISE	00450021882TRLO0-1
47	33.13	EUR	14:49:03	ISE	00450021883TRLO0-1
28	33.13	EUR	14:49:03	ISE	00450021893TRLO0-1
110	33.13	EUR	14:49:03	ISE	00450021894TRLO0-1
100	33.13	EUR	14:49:03	ISE	00450021903TRLO0-1
62	33.16	EUR	14:52:00	ISE	00450023054TRLO0-1
225	33.19	EUR	14:52:05	ISE	00450023603TRLO0-1
121	33.18	EUR	14:53:02	ISE	00450024007TRLO0-1
6	33.17	EUR	14:54:02	ISE	00450024593TRLO0-1
228	33.17	EUR	14:54:02	ISE	00450024594TRLO0-1
87	33.17	EUR	14:55:00	ISE	00450024866TRLO0-1
127	33.17	EUR	14:55:01	ISE	00450024945TRLO0-1
81	33.17	EUR	14:55:02	ISE	00450024958TRLO0-1
158	33.17	EUR	14:56:00	ISE	00450025331TRLO0-1
13	33.17	EUR	14:56:00	ISE	00450025332TRLO0-1
123	33.17	EUR	14:56:02	ISE	00450025497TRLO0-1
110	33.17	EUR	14:57:01	ISE	00450026009TRLO0-1
130	33.17	EUR	14:57:01	ISE	00450026013TRLO0-1
86	33.17	EUR	14:57:01	ISE	00450026014TRLO0-1
150	33.17	EUR	14:57:04	ISE	00450026280TRLO0-1
118	33.16	EUR	14:58:01	ISE	00450026465TRLO0-1
63	33.16	EUR	14:58:03	ISE	00450026713TRLO0-1
228	33.16	EUR	14:59:03	ISE	00450027122TRLO0-1
136	33.16	EUR	14:59:03	ISE	00450027124TRLO0-1
118	33.16	EUR	14:59:05	ISE	00450027310TRLO0-1
71	33.16	EUR	15:01:01	ISE	00450028143TRLO0-1
82	33.16	EUR	15:01:02	ISE	00450028307TRLO0-1
54	33.15	EUR	15:02:04	ISE	00450028964TRLO0-1
53	33.14	EUR	15:02:05	ISE	00450029017TRLO0-1
100	33.14	EUR	15:02:05	ISE	00450029020TRLO0-1
48	33.15	EUR	15:03:01	ISE	00450029161TRLO0-1
83	33.16	EUR	15:03:02	ISE	00450029242TRLO0-1
212	33.16	EUR	15:03:03	ISE	00450029271TRLO0-1
63	33.17	EUR	15:03:03	ISE	00450029297TRLO0-1
406	33.18	EUR	15:05:01	ISE	00450030000TRLO0-1
49	33.18	EUR	15:05:05	ISE	00450030226TRLO0-1
120	33.18	EUR	15:05:05	ISE	00450030228TRLO0-1
175	33.17	EUR	15:07:00	ISE	00450030801TRLO0-1
66	33.17	EUR	15:07:00	ISE	00450030806TRLO0-1
70	33.17	EUR	15:07:01	ISE	00450030847TRLO0-1
120	33.17	EUR	15:07:04	ISE	00450031004TRLO0-1
34	33.16	EUR	15:08:03	ISE	00450031517TRLO0-1
42	33.16	EUR	15:08:03	ISE	00450031519TRLO0-1
107	33.16	EUR	15:08:03	ISE	00450031520TRLO0-1
14	33.16	EUR	15:08:03	ISE	00450031521TRLO0-1
24	33.16	EUR	15:08:03	ISE	00450031522TRLO0-1
2	33.16	EUR	15:08:03	ISE	00450031523TRLO0-1
4	33.16	EUR	15:08:03	ISE	00450031524TRLO0-1
100	33.16	EUR	15:09:04	ISE	00450032022TRLO0-1
206	33.16	EUR	15:09:04	ISE	00450032024TRLO0-1
250	33.16	EUR	15:11:05	ISE	00450033275TRLO0-1
144	33.16	EUR	15:11:05	ISE	00450033277TRLO0-1
85	33.16	EUR	15:11:05	ISE	00450033278TRLO0-1
6	33.17	EUR	15:12:03	ISE	00450033562TRLO0-1
16	33.17	EUR	15:12:03	ISE	00450033563TRLO0-1
12	33.17	EUR	15:12:03	ISE	00450033570TRLO0-1
5	33.17	EUR	15:12:03	ISE	00450033571TRLO0-1
7	33.17	EUR	15:12:03	ISE	00450033577TRLO0-1
7	33.17	EUR	15:12:03	ISE	00450033578TRLO0-1
150	33.17	EUR	15:12:05	ISE	00450033652TRLO0-1
62	33.16	EUR	15:13:00	ISE	00450033765TRLO0-1
126	33.16	EUR	15:13:05	ISE	00450034184TRLO0-1
62	33.15	EUR	15:14:00	ISE	00450034329TRLO0-1
3	33.14	EUR	15:14:02	ISE	00450034497TRLO0-1
8	33.14	EUR	15:14:02	ISE	00450034501TRLO0-1
29	33.14	EUR	15:14:02	ISE	00450034502TRLO0-1
60	33.14	EUR	15:14:02	ISE	00450034503TRLO0-1
376	33.13	EUR	15:14:03	ISE	00450034592TRLO0-1
142	33.13	EUR	15:14:03	ISE	00450034593TRLO0-1
32	33.13	EUR	15:14:03	ISE	00450034594TRLO0-1
177	33.13	EUR	15:14:03	ISE	00450034595TRLO0-1
250	33.13	EUR	15:14:03	ISE	00450034596TRLO0-1
191	33.13	EUR	15:14:03	ISE	00450034597TRLO0-1
59	33.13	EUR	15:14:03	ISE	00450034598TRLO0-1
250	33.13	EUR	15:14:04	ISE	00450034625TRLO0-1
368	33.13	EUR	15:14:04	ISE	00450034629TRLO0-1
290	33.13	EUR	15:14:04	ISE	00450034630TRLO0-1
249	33.13	EUR	15:14:04	ISE	00450034632TRLO0-1
115	33.13	EUR	15:22:00	ISE	00450038010TRLO0-1
254	33.12	EUR	15:23:00	ISE	00450038348TRLO0-1
115	33.12	EUR	15:23:02	ISE	00450038480TRLO0-1
65	33.11	EUR	15:24:02	ISE	00450038953TRLO0-1
223	33.1	EUR	15:24:02	ISE	00450038991TRLO0-1
130	33.1	EUR	15:25:00	ISE	00450039279TRLO0-1
70	33.1	EUR	15:25:00	ISE	00450039280TRLO0-1
60	33.1	EUR	15:25:01	ISE	00450039393TRLO0-1
66	33.1	EUR	15:25:02	ISE	00450039517TRLO0-1
60	33.09	EUR	15:25:03	ISE	00450039607TRLO0-1
60	33.09	EUR	15:25:03	ISE	00450039619TRLO0-1
426	33.1	EUR	15:26:05	ISE	00450040195TRLO0-1
73	33.1	EUR	15:26:05	ISE	00450040198TRLO0-1
60	33.09	EUR	15:27:00	ISE	00450040316TRLO0-1
120	33.1	EUR	15:27:03	ISE	00450040477TRLO0-1
160	33.1	EUR	15:27:04	ISE	00450040606TRLO0-1
57	33.1	EUR	15:27:05	ISE	00450040640TRLO0-1
3	33.1	EUR	15:27:05	ISE	00450040642TRLO0-1
91	33.1	EUR	15:28:01	ISE	00450040762TRLO0-1
281	33.1	EUR	15:28:05	ISE	00450041208TRLO0-1
67	33.1	EUR	15:28:05	ISE	00450041209TRLO0-1
184	33.1	EUR	15:29:04	ISE	00450041525TRLO0-1
42	33.1	EUR	15:29:04	ISE	00450041526TRLO0-1
60	33.1	EUR	15:29:04	ISE	00450041527TRLO0-1
9	33.09	EUR	15:30:01	ISE	00450041805TRLO0-1
111	33.09	EUR	15:30:01	ISE	00450041807TRLO0-1
73	33.09	EUR	15:30:01	ISE	00450041814TRLO0-1
78	33.1	EUR	15:31:00	ISE	00450042245TRLO0-1
72	33.1	EUR	15:31:00	ISE	00450042252TRLO0-1
27	33.09	EUR	15:31:01	ISE	00450042399TRLO0-1
270	33.09	EUR	15:31:01	ISE	00450042400TRLO0-1
13	33.09	EUR	15:31:01	ISE	00450042401TRLO0-1
504	33.09	EUR	15:31:01	ISE	00450042402TRLO0-1
186	33.09	EUR	15:31:03	ISE	00450042482TRLO0-1
63	33.06	EUR	15:32:00	ISE	00450042710TRLO0-1
115	33.07	EUR	15:32:00	ISE	00450042835TRLO0-1
45	33.07	EUR	15:32:01	ISE	00450042875TRLO0-1
14	33.07	EUR	15:32:01	ISE	00450042876TRLO0-1
72	33.07	EUR	15:32:01	ISE	00450042895TRLO0-1
53	33.07	EUR	15:32:01	ISE	00450042897TRLO0-1
228	33.07	EUR	15:33:00	ISE	00450043247TRLO0-1
154	33.07	EUR	15:33:03	ISE	00450043450TRLO0-1
125	33.06	EUR	15:33:03	ISE	00450043455TRLO0-1
65	33.05	EUR	15:33:04	ISE	00450043541TRLO0-1
76	33.05	EUR	15:34:01	ISE	00450043763TRLO0-1
62	33.05	EUR	15:34:02	ISE	00450043856TRLO0-1
250	33.06	EUR	15:35:04	ISE	00450044457TRLO0-1
12	33.06	EUR	15:35:04	ISE	00450044467TRLO0-1
163	33.06	EUR	15:35:04	ISE	00450044468TRLO0-1
55	33.05	EUR	15:35:04	ISE	00450044494TRLO0-1
61	33.05	EUR	15:35:05	ISE	00450044551TRLO0-1
64	33.05	EUR	15:36:00	ISE	00450044595TRLO0-1
12	33.05	EUR	15:36:00	ISE	00450044604TRLO0-1
23	33.07	EUR	15:36:02	ISE	00450044915TRLO0-1
14	33.07	EUR	15:36:02	ISE	00450044925TRLO0-1
13	33.07	EUR	15:36:02	ISE	00450044931TRLO0-1
146	33.07	EUR	15:36:04	ISE	00450045033TRLO0-1
138	33.06	EUR	15:36:04	ISE	00450045096TRLO0-1
121	33.05	EUR	15:37:00	ISE	00450045240TRLO0-1
108	33.04	EUR	15:37:03	ISE	00450045417TRLO0-1
67	33.04	EUR	15:37:03	ISE	00450045418TRLO0-1
108	33.04	EUR	15:37:05	ISE	00450045658TRLO0-1
60	33.03	EUR	15:38:00	ISE	00450045741TRLO0-1
290	33.04	EUR	15:39:01	ISE	00450046311TRLO0-1
139	33.04	EUR	15:39:01	ISE	00450046312TRLO0-1
108	33.03	EUR	15:39:04	ISE	00450046486TRLO0-1
84	33.03	EUR	15:39:04	ISE	00450046487TRLO0-1
66	33.03	EUR	15:40:01	ISE	00450046675TRLO0-1
121	33.02	EUR	15:40:01	ISE	00450046688TRLO0-1
30	33	EUR	15:40:02	ISE	00450046779TRLO0-1
33	33	EUR	15:40:02	ISE	00450046780TRLO0-1
49	33	EUR	15:40:04	ISE	00450046930TRLO0-1
136	33.03	EUR	15:41:02	ISE	00450047273TRLO0-1
47	33.02	EUR	15:41:02	ISE	00450047276TRLO0-1
123	33.02	EUR	15:41:02	ISE	00450047278TRLO0-1
86	33.02	EUR	15:42:00	ISE	00450047570TRLO0-1
23	33.02	EUR	15:42:00	ISE	00450047571TRLO0-1
123	33.01	EUR	15:42:00	ISE	00450047622TRLO0-1
246	33.01	EUR	15:42:04	ISE	00450047869TRLO0-1
149	33.01	EUR	15:42:04	ISE	00450047870TRLO0-1
164	32.96	EUR	15:43:02	ISE	00450048142TRLO0-1
53	32.97	EUR	15:44:00	ISE	00450048569TRLO0-1
323	32.97	EUR	15:44:00	ISE	00450048570TRLO0-1
90	32.95	EUR	15:44:00	ISE	00450048615TRLO0-1
66	32.96	EUR	15:44:00	ISE	00450048616TRLO0-1
57	32.99	EUR	15:44:04	ISE	00450048959TRLO0-1
17	32.99	EUR	15:44:04	ISE	00450048962TRLO0-1
5	32.99	EUR	15:44:04	ISE	00450048964TRLO0-1
87	32.99	EUR	15:44:05	ISE	00450049066TRLO0-1
242	32.98	EUR	15:45:00	ISE	00450049096TRLO0-1
166	32.98	EUR	15:45:02	ISE	00450049263TRLO0-1
246	33	EUR	15:46:00	ISE	00450049508TRLO0-1
156	32.99	EUR	15:46:00	ISE	00450049510TRLO0-1
98	32.99	EUR	15:46:00	ISE	00450049511TRLO0-1
61	32.99	EUR	15:46:02	ISE	00450049668TRLO0-1
54	32.99	EUR	15:46:02	ISE	00450049714TRLO0-1
250	33.01	EUR	15:47:01	ISE	00450050076TRLO0-1
135	33.01	EUR	15:47:01	ISE	00450050077TRLO0-1
250	33.01	EUR	15:47:01	ISE	00450050078TRLO0-1
41	33.01	EUR	15:47:01	ISE	00450050079TRLO0-1
62	33	EUR	15:47:02	ISE	00450050146TRLO0-1
66	33	EUR	15:47:02	ISE	00450050164TRLO0-1
131	33.01	EUR	15:48:00	ISE	00450050573TRLO0-1
23	33.01	EUR	15:48:00	ISE	00450050574TRLO0-1
66	33.01	EUR	15:48:00	ISE	00450050578TRLO0-1
3	33.01	EUR	15:48:01	ISE	00450050600TRLO0-1
58	33.01	EUR	15:48:01	ISE	00450050602TRLO0-1
5	33.01	EUR	15:48:01	ISE	00450050617TRLO0-1
59	33.01	EUR	15:48:01	ISE	00450050664TRLO0-1
55	33.01	EUR	15:48:02	ISE	00450050692TRLO0-1
55	33.01	EUR	15:48:02	ISE	00450050721TRLO0-1
55	33.01	EUR	15:48:03	ISE	00450050822TRLO0-1
51	33	EUR	15:48:03	ISE	00450050841TRLO0-1
160	33	EUR	15:48:03	ISE	00450050842TRLO0-1
88	33	EUR	15:48:04	ISE	00450050875TRLO0-1
66	33	EUR	15:48:05	ISE	00450050954TRLO0-1
66	33	EUR	15:48:05	ISE	00450050955TRLO0-1
21	33.01	EUR	15:49:03	ISE	00450051416TRLO0-1
9	33.01	EUR	15:49:03	ISE	00450051417TRLO0-1
8	33.01	EUR	15:49:03	ISE	00450051418TRLO0-1
47	33.01	EUR	15:49:03	ISE	00450051424TRLO0-1
7	33.01	EUR	15:49:03	ISE	00450051425TRLO0-1
12	33.01	EUR	15:49:03	ISE	00450051426TRLO0-1
19	33.01	EUR	15:49:04	ISE	00450051442TRLO0-1
5	33.01	EUR	15:49:04	ISE	00450051443TRLO0-1
7	33.01	EUR	15:49:04	ISE	00450051444TRLO0-1
250	33.01	EUR	15:49:05	ISE	00450051531TRLO0-1
32	33.01	EUR	15:49:05	ISE	00450051532TRLO0-1
78	33.02	EUR	15:49:05	ISE	00450051572TRLO0-1
100	33.02	EUR	15:50:00	ISE	00450051609TRLO0-1
2	33.02	EUR	15:50:00	ISE	00450051623TRLO0-1
146	33.02	EUR	15:50:00	ISE	00450051624TRLO0-1
23	33.02	EUR	15:50:01	ISE	00450051732TRLO0-1
98	33.02	EUR	15:50:01	ISE	00450051733TRLO0-1
60	33.02	EUR	15:50:01	ISE	00450051734TRLO0-1
42	33.03	EUR	15:50:04	ISE	00450052029TRLO0-1
11	33.03	EUR	15:50:04	ISE	00450052032TRLO0-1
178	33.03	EUR	15:51:01	ISE	00450052240TRLO0-1
84	33.03	EUR	15:51:01	ISE	00450052252TRLO0-1
62	33.03	EUR	15:51:02	ISE	00450052294TRLO0-1
68	33.02	EUR	15:51:02	ISE	00450052340TRLO0-1
171	33.02	EUR	15:51:02	ISE	00450052344TRLO0-1
97	33.02	EUR	15:51:02	ISE	00450052347TRLO0-1
60	33.02	EUR	15:51:03	ISE	00450052658TRLO0-1
55	33.03	EUR	15:52:00	ISE	00450053159TRLO0-1
113	33.03	EUR	15:52:01	ISE	00450053210TRLO0-1
61	33.03	EUR	15:52:02	ISE	00450053290TRLO0-1
57	33.03	EUR	15:52:03	ISE	00450053331TRLO0-1
60	33.03	EUR	15:52:03	ISE	00450053398TRLO0-1
60	33.03	EUR	15:52:04	ISE	00450053453TRLO0-1
14	33.03	EUR	15:52:04	ISE	00450053455TRLO0-1
24	33.03	EUR	15:52:04	ISE	00450053456TRLO0-1
13	33.03	EUR	15:52:04	ISE	00450053458TRLO0-1
11	33.03	EUR	15:52:04	ISE	00450053460TRLO0-1
134	33.03	EUR	15:53:00	ISE	00450053664TRLO0-1
61	33.03	EUR	15:53:00	ISE	00450053669TRLO0-1
55	33.03	EUR	15:53:00	ISE	00450053676TRLO0-1
12	33.03	EUR	15:53:00	ISE	00450053678TRLO0-1
3	33.03	EUR	15:53:00	ISE	00450053682TRLO0-1
22	33.03	EUR	15:53:00	ISE	00450053683TRLO0-1
7	33.03	EUR	15:53:00	ISE	00450053704TRLO0-1
149	33.02	EUR	15:53:01	ISE	00450053778TRLO0-1
60	33.02	EUR	15:53:01	ISE	00450053780TRLO0-1
18	33.01	EUR	15:53:02	ISE	00450053905TRLO0-1
64	33.02	EUR	15:53:05	ISE	00450054234TRLO0-1
101	33.02	EUR	15:53:05	ISE	00450054238TRLO0-1
52	33.02	EUR	15:53:05	ISE	00450054240TRLO0-1
257	33.04	EUR	15:54:03	ISE	00450054601TRLO0-1
21	33.04	EUR	15:54:03	ISE	00450054602TRLO0-1
289	33.03	EUR	15:54:03	ISE	00450054612TRLO0-1
45	33.04	EUR	15:54:05	ISE	00450054779TRLO0-1
237	33.04	EUR	15:55:00	ISE	00450054956TRLO0-1
7	33.04	EUR	15:55:00	ISE	00450054959TRLO0-1
300	33.04	EUR	15:56:00	ISE	00450055659TRLO0-1
173	33.04	EUR	15:56:00	ISE	00450055661TRLO0-1
105	33.04	EUR	15:56:00	ISE	00450055663TRLO0-1
13	33.03	EUR	15:56:00	ISE	00450055716TRLO0-1
50	33.03	EUR	15:56:00	ISE	00450055717TRLO0-1
241	33.03	EUR	15:56:04	ISE	00450056055TRLO0-1
137	33.03	EUR	15:56:04	ISE	00450056057TRLO0-1
116	33.02	EUR	15:56:05	ISE	00450056217TRLO0-1
63	33.02	EUR	15:56:05	ISE	00450056251TRLO0-1
40	33.04	EUR	15:58:00	ISE	00450057179TRLO0-1
45	33.04	EUR	15:58:00	ISE	00450057180TRLO0-1
147	33.04	EUR	15:58:00	ISE	00450057181TRLO0-1
36	33.04	EUR	15:58:00	ISE	00450057188TRLO0-1
9	33.04	EUR	15:58:00	ISE	00450057195TRLO0-1
56	33.05	EUR	15:58:01	ISE	00450057308TRLO0-1
61	33.04	EUR	15:58:01	ISE	00450057356TRLO0-1
177	33.04	EUR	15:58:01	ISE	00450057378TRLO0-1
59	33.04	EUR	15:58:02	ISE	00450057452TRLO0-1
62	33.04	EUR	15:58:02	ISE	00450057495TRLO0-1
123	33.04	EUR	15:58:03	ISE	00450057580TRLO0-1
60	33.04	EUR	15:58:04	ISE	00450057644TRLO0-1
62	33.04	EUR	15:58:04	ISE	00450057656TRLO0-1
57	33.04	EUR	15:58:05	ISE	00450057778TRLO0-1
5	33.04	EUR	15:58:05	ISE	00450057796TRLO0-1
195	33.03	EUR	15:58:05	ISE	00450057835TRLO0-1
37	33.03	EUR	15:59:00	ISE	00450057860TRLO0-1
51	33.03	EUR	15:59:00	ISE	00450057861TRLO0-1
230	33.03	EUR	16:00:02	ISE	00450059056TRLO0-1
355	33.03	EUR	16:00:02	ISE	00450059059TRLO0-1
232	33.03	EUR	16:00:02	ISE	00450059197TRLO0-1
64	33.02	EUR	16:00:04	ISE	00450059432TRLO0-1
45	33.04	EUR	16:01:00	ISE	00450059743TRLO0-1
94	33.04	EUR	16:01:00	ISE	00450059746TRLO0-1
252	33.03	EUR	16:01:00	ISE	00450059765TRLO0-1
200	33.04	EUR	16:02:00	ISE	00450060811TRLO0-1
250	33.04	EUR	16:02:01	ISE	00450060872TRLO0-1
12	33.04	EUR	16:02:01	ISE	00450060873TRLO0-1
65	33.04	EUR	16:02:01	ISE	00450060889TRLO0-1
31	33.04	EUR	16:02:05	ISE	00450061362TRLO0-1
29	33.04	EUR	16:02:05	ISE	00450061363TRLO0-1
56	33.07	EUR	16:03:04	ISE	00450062122TRLO0-1
20	33.08	EUR	16:05:01	ISE	00450063166TRLO0-1
84	33.08	EUR	16:05:01	ISE	00450063167TRLO0-1
61	33.05	EUR	16:06:00	ISE	00450063858TRLO0-1
61	33.03	EUR	16:07:00	ISE	00450064743TRLO0-1
81	33.05	EUR	16:08:00	ISE	00450065692TRLO0-1
61	33.05	EUR	16:08:04	ISE	00450066239TRLO0-1
29	33.05	EUR	16:09:05	ISE	00450067135TRLO0-1
39	33.05	EUR	16:09:05	ISE	00450067136TRLO0-1
71	33.07	EUR	16:10:04	ISE	00450067795TRLO0-1
55	33.06	EUR	16:11:02	ISE	00450068322TRLO0-1
60	33.05	EUR	16:12:00	ISE	00450068822TRLO0-1
54	33.06	EUR	16:12:04	ISE	00450069445TRLO0-1
54	33.06	EUR	16:13:02	ISE	00450070301TRLO0-1
55	33.06	EUR	16:14:00	ISE	00450071433TRLO0-1
12	33.05	EUR	16:14:04	ISE	00450072775TRLO0-1
60	33.05	EUR	16:14:05	ISE	00450072982TRLO0-1
8	33.05	EUR	16:15:02	ISE	00450073853TRLO0-1

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

END

POSCKKDPOBDDDKN

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94